| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 70.49 | 72.5 | 70.32 | 72.33 | 72.33 | +1.9 (+2.70%) | 406,908 |
| 11 Oct 2017 | USD | 71.22 | 71.59 | 70.11 | 70.43 | 70.43 | -0.795 (-1.12%) | 507,206 |
| 10 Oct 2017 | USD | 71.95 | 71.95 | 70.26 | 71.225 | 71.225 | -0.045 (-0.06%) | 231,250 |
| 9 Oct 2017 | USD | 70.75 | 71.4 | 69.745 | 71.27 | 71.27 | +0.82 (+1.16%) | 316,327 |
| 6 Oct 2017 | USD | 70.51 | 71.24 | 69.9338 | 70.45 | 70.45 | -0.37 (-0.52%) | 284,949 |
| 5 Oct 2017 | USD | 70.24 | 71.02 | 69.04 | 70.82 | 70.82 | +0.57 (+0.81%) | 320,924 |
| 4 Oct 2017 | USD | 68.94 | 71.4 | 68.021 | 70.25 | 70.25 | +0.96 (+1.39%) | 1,017,271 |
| 3 Oct 2017 | USD | 68.56 | 69.45 | 67.25 | 69.29 | 69.29 | +1.07 (+1.57%) | 473,563 |
| 2 Oct 2017 | USD | 66.79 | 68.37 | 66.19 | 68.22 | 68.22 | +1.47 (+2.20%) | 575,965 |
| 29 Sep 2017 | USD | 64.94 | 66.86 | 64.19 | 66.75 | 66.75 | +1.78 (+2.74%) | 327,148 |
| 28 Sep 2017 | USD | 65.93 | 65.93 | 64.01 | 64.97 | 64.97 | -0.78 (-1.19%) | 376,318 |
| 27 Sep 2017 | USD | 65.88 | 66.89 | 65.6 | 65.75 | 65.75 | +0.39 (+0.60%) | 401,362 |
| 26 Sep 2017 | USD | 66.43 | 66.49 | 64.83 | 65.36 | 65.36 | -1.17 (-1.76%) | 282,889 |
| 25 Sep 2017 | USD | 66.27 | 67.1 | 65.75 | 66.53 | 66.53 | +0.46 (+0.70%) | 247,089 |
| 22 Sep 2017 | USD | 66.68 | 67 | 65.23 | 66.07 | 66.07 | -1.05 (-1.56%) | 245,305 |
| 21 Sep 2017 | USD | 66.73 | 67.21 | 64.97 | 67.12 | 67.12 | +0.49 (+0.74%) | 289,143 |
| 20 Sep 2017 | USD | 66.31 | 67.26 | 66.085 | 66.63 | 66.63 | +0.81 (+1.23%) | 358,721 |
| 19 Sep 2017 | USD | 67.15 | 67.7234 | 65.75 | 65.82 | 65.82 | -1.04 (-1.56%) | 322,503 |
| 18 Sep 2017 | USD | 67 | 67.45 | 66.71 | 66.86 | 66.86 | +0.43 (+0.65%) | 513,361 |
| 15 Sep 2017 | USD | 66.07 | 67 | 64.875 | 66.43 | 66.43 | +0.84 (+1.28%) | 863,491 |
| 14 Sep 2017 | USD | 65.8 | 66.42 | 65.075 | 65.59 | 65.59 | -0.23 (-0.35%) | 257,949 |
| 13 Sep 2017 | USD | 66.2 | 66.33 | 65.02 | 65.82 | 65.82 | -0.29 (-0.44%) | 403,373 |
| 12 Sep 2017 | USD | 65.01 | 66.56 | 64.4714 | 66.11 | 66.11 | +1.01 (+1.55%) | 389,079 |
| 11 Sep 2017 | USD | 64.32 | 65.25 | 63.15 | 65.1 | 65.1 | +1.46 (+2.29%) | 463,799 |
| 8 Sep 2017 | USD | 63.56 | 64.55 | 62.26 | 63.64 | 63.64 | -0.16 (-0.25%) | 247,200 |
| 7 Sep 2017 | USD | 62.55 | 64.18 | 61.87 | 63.8 | 63.8 | +1.3 (+2.08%) | 297,979 |
| 6 Sep 2017 | USD | 61.11 | 62.75 | 60.08 | 62.5 | 62.5 | +1.9 (+3.14%) | 362,706 |
| 5 Sep 2017 | USD | 61.2 | 61.875 | 60.49 | 60.6 | 60.6 | -0.95 (-1.54%) | 489,697 |
| 4 Sep 2017 | USD | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 63.26 | 63.78 | 61.27 | 61.55 | 61.55 | -1.71 (-2.70%) | 440,992 |
